Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSX: DYA )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.7100 0.7100 0.6700 0.6700 840,825 -0.02(-2.90%)
Jan 28, 2021 0.7100 0.7200 0.6800 0.6900 628,587 -0.01(-1.43%)
Jan 27, 2021 0.7300 0.7400 0.7000 0.7000 1,628,413 -0.04(-5.41%)
Jan 26, 2021 0.7400 0.7600 0.7300 0.7400 1,037,832 +0.02(+2.78%)
Jan 25, 2021 0.7900 0.8000 0.7100 0.7200 1,923,335 +0.02(+2.86%)
Jan 22, 2021 0.7000 0.7200 0.6900 0.7000 868,650 -0.03(-4.11%)
Jan 21, 2021 0.7100 0.7600 0.6700 0.7300 1,895,461 +0.00(+0.00%)
Jan 20, 2021 0.7500 0.7500 0.7000 0.7300 1,212,902 -0.01(-1.35%)
Jan 19, 2021 0.8000 0.8000 0.7400 0.7400 1,402,972 -0.04(-5.13%)
Jan 18, 2021 0.8000 0.8200 0.7800 0.7800 1,571,188 +0.01(+1.30%)
Jan 15, 2021 0.8200 0.8200 0.7500 0.7700 3,211,973 -0.08(-9.41%)
Jan 14, 2021 0.7600 0.8600 0.7300 0.8500 5,101,798 +0.11(+14.86%)
Jan 13, 2021 0.6300 0.7500 0.6000 0.7400 8,635,139 +0.16(+27.59%)
Jan 12, 2021 0.5900 0.6000 0.5700 0.5800 687,804 +0.00(+0.00%)
Jan 11, 2021 0.5200 0.5800 0.5000 0.5800 913,501 +0.04(+7.41%)
Jan 08, 2021 0.5600 0.5600 0.5400 0.5400 422,137 -0.02(-3.57%)
Jan 07, 2021 0.5700 0.5700 0.5500 0.5600 430,414 -0.01(-1.75%)
Jan 06, 2021 0.5800 0.5900 0.5700 0.5700 698,834 -0.02(-3.39%)
Jan 05, 2021 0.6000 0.6000 0.5800 0.5900 306,481 +0.00(+0.00%)
Jan 04, 2021 0.6100 0.6100 0.5800 0.5900 464,023 +0.00(+0.00%)
Dec 31, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 30, 2020 0.5900 0.5900 0.5600 0.5900 427,895 +0.01(+1.72%)
Dec 29, 2020 0.6200 0.6200 0.5700 0.5800 569,948 -0.03(-4.92%)
Dec 24, 2020 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Dec 23, 2020 0.6200 0.6400 0.6000 0.6200 704,909 +0.01(+1.64%)
Dec 22, 2020 0.5800 0.6300 0.5500 0.6100 1,714,177 +0.02(+3.39%)
Dec 21, 2020 0.6000 0.6200 0.5800 0.5900 937,195 -0.05(-7.81%)
Dec 18, 2020 0.5800 0.6400 0.5700 0.6400 1,487,371 +0.06(+10.34%)
Dec 17, 2020 0.5700 0.5800 0.5600 0.5800 998,514 +0.01(+1.75%)
Dec 16, 2020 0.5400 0.5700 0.5400 0.5700 532,269 +0.02(+3.64%)
Dec 15, 2020 0.5300 0.5600 0.5300 0.5500 815,274 +0.02(+3.77%)
Dec 14, 2020 0.5400 0.5500 0.5200 0.5300 312,572 +0.00(+0.00%)
Dec 11, 2020 0.5400 0.5500 0.5300 0.5300 410,541 -0.02(-3.64%)
Dec 10, 2020 0.5600 0.5600 0.5300 0.5500 504,599 +0.02(+3.77%)
Dec 09, 2020 0.5600 0.5600 0.5300 0.5300 614,468 -0.03(-5.36%)
Dec 08, 2020 0.5500 0.5600 0.5400 0.5600 771,005 +0.01(+1.82%)
Dec 07, 2020 0.5100 0.5600 0.5000 0.5500 1,028,566 +0.03(+5.77%)
Dec 04, 2020 0.5300 0.5300 0.5200 0.5200 386,216 +0.00(+0.00%)
Dec 03, 2020 0.5400 0.5600 0.5000 0.5200 1,238,973 -0.02(-3.70%)
Dec 02, 2020 0.5600 0.5600 0.5200 0.5400 734,648 +0.00(+0.00%)
Dec 01, 2020 0.6000 0.6000 0.5200 0.5400 1,123,517 -0.06(-10.00%)
Nov 30, 2020 0.5500 0.6000 0.5400 0.6000 2,041,724 +0.06(+11.11%)
Nov 27, 2020 0.5000 0.5400 0.4900 0.5400 2,193,225 +0.03(+5.88%)
Nov 26, 2020 0.5000 0.5100 0.4900 0.5100 689,940 +0.01(+2.00%)
Nov 25, 2020 0.5000 0.5100 0.5000 0.5000 349,993 +0.00(+0.00%)
Nov 24, 2020 0.5000 0.5100 0.4900 0.5000 690,849 +0.02(+4.17%)
Nov 23, 2020 0.4900 0.4900 0.4650 0.4800 771,721 -0.01(-2.04%)
Nov 20, 2020 0.5000 0.5000 0.4750 0.4900 30 +0.01(+2.08%)
Nov 19, 2020 0.4900 0.5000 0.4800 0.4800 243,976 -0.01(-2.04%)
Nov 18, 2020 0.5100 0.5100 0.4800 0.4900 678,929 -0.01(-1.01%)
Nov 17, 2020 0.5000 0.5000 0.4800 0.4950 609,455 -0.01(-1.00%)
Nov 16, 2020 0.5400 0.5500 0.5000 0.5000 1,679,891 -0.05(-9.09%)
Nov 13, 2020 0.5600 0.5600 0.5500 0.5500 295,937 -0.01(-1.79%)
Nov 12, 2020 0.5500 0.5700 0.5500 0.5600 2,075,084 +0.02(+3.70%)
Nov 11, 2020 0.5100 0.5600 0.5000 0.5400 1,463,952 +0.05(+9.09%)
Nov 10, 2020 0.5000 0.5300 0.4850 0.4950 920,342 +0.00(+0.00%)
Nov 09, 2020 0.5200 0.5400 0.4900 0.4950 1,417,263 -0.05(-8.33%)
Nov 06, 2020 0.5600 0.5600 0.5300 0.5400 329,798 +0.01(+1.89%)
Nov 05, 2020 0.5600 0.5700 0.5300 0.5300 307,862 -0.02(-3.64%)
Nov 04, 2020 0.5700 0.5700 0.5500 0.5500 177,098 -0.02(-3.51%)
Nov 03, 2020 0.5500 0.5700 0.5500 0.5700 178,187 +0.03(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.